Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ConocoPhillips (NY: COP )

127.81 -0.52 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 6.524 6.530 6.434 6.455 6,930,427 -0.07(-1.06%)
Nov 26, 2003 6.558 6.565 6.497 6.524 8,718,853 +0.01(+0.23%)
Nov 25, 2003 6.514 6.556 6.473 6.509 6,256,196 +0.00(+0.02%)
Nov 24, 2003 6.422 6.510 6.419 6.508 6,452,663 +0.09(+1.35%)
Nov 21, 2003 6.491 6.530 6.422 6.422 8,233,178 -0.07(-1.07%)
Nov 20, 2003 6.490 6.540 6.473 6.491 7,692,123 +0.00(+0.05%)
Nov 19, 2003 6.524 6.537 6.484 6.488 10,980,648 -0.01(-0.21%)
Nov 18, 2003 6.524 6.550 6.489 6.501 7,294,353 -0.00(-0.02%)
Nov 17, 2003 6.459 6.521 6.435 6.502 4,771,481 -0.02(-0.28%)
Nov 14, 2003 6.507 6.572 6.507 6.521 7,480,712 -0.03(-0.40%)
Nov 13, 2003 6.507 6.553 6.485 6.547 4,958,279 +0.06(+0.86%)
Nov 12, 2003 6.501 6.501 6.452 6.491 8,566,778 +0.02(+0.37%)
Nov 11, 2003 6.592 6.654 6.462 6.467 11,473,355 -0.13(-1.90%)
Nov 10, 2003 6.598 6.616 6.575 6.592 6,731,761 -0.02(-0.29%)
Nov 07, 2003 6.596 6.619 6.548 6.612 7,791,016 +0.02(+0.36%)
Nov 06, 2003 6.550 6.581 6.515 6.588 8,054,731 +0.04(+0.63%)
Nov 05, 2003 6.487 6.558 6.374 6.547 8,726,325 +0.06(+0.89%)
Nov 04, 2003 6.490 6.496 6.467 6.489 12,589,308 -0.00(-0.07%)
Nov 03, 2003 6.501 6.551 6.491 6.493 9,134,235 -0.02(-0.28%)
Oct 31, 2003 6.462 6.523 6.446 6.512 7,939,575 +0.10(+1.51%)
Oct 30, 2003 6.495 6.506 6.396 6.415 7,750,580 -0.07(-1.02%)
Oct 29, 2003 6.265 6.570 6.265 6.481 9,121,018 -0.05(-0.75%)
Oct 28, 2003 6.541 6.542 6.448 6.530 6,244,768 +0.01(+0.09%)
Oct 27, 2003 6.543 6.564 6.501 6.524 7,065,800 -0.02(-0.30%)
Oct 24, 2003 6.529 6.550 6.484 6.543 5,808,759 +0.01(+0.23%)
Oct 23, 2003 6.450 6.538 6.404 6.529 9,117,063 +0.07(+1.06%)
Oct 22, 2003 6.534 6.534 6.358 6.460 6,959,435 -0.07(-1.13%)
Oct 21, 2003 6.554 6.580 6.530 6.534 6,170,488 -0.03(-0.43%)
Oct 20, 2003 6.598 6.599 6.551 6.563 6,955,919 -0.04(-0.53%)
Oct 17, 2003 6.644 6.647 6.584 6.598 7,998,032 -0.02(-0.28%)
Oct 16, 2003 6.550 6.650 6.550 6.616 9,438,795 +0.07(+1.01%)
Oct 15, 2003 6.603 6.623 6.523 6.550 11,297,985 -0.05(-0.78%)
Oct 14, 2003 6.597 6.609 6.523 6.601 7,600,702 +0.01(+0.09%)
Oct 13, 2003 6.506 6.621 6.525 6.596 10,503,763 +0.09(+1.38%)
Oct 10, 2003 6.440 6.514 6.454 6.506 7,364,238 +0.07(+1.02%)
Oct 09, 2003 6.398 6.481 6.398 6.440 6,308,939 +0.04(+0.66%)
Oct 08, 2003 6.439 6.439 6.359 6.398 6,108,076 -0.06(-0.86%)
Oct 07, 2003 6.416 6.473 6.367 6.454 6,073,353 +0.04(+0.59%)
Oct 06, 2003 6.365 6.429 6.365 6.416 7,906,172 +0.05(+0.84%)
Oct 03, 2003 6.382 6.431 6.363 6.363 7,791,456 -0.00(-0.04%)
Oct 02, 2003 6.291 6.367 6.286 6.365 10,624,633 +0.06(+0.99%)
Oct 01, 2003 6.240 6.319 6.226 6.302 12,784,897 +0.07(+1.19%)
Sep 30, 2003 6.160 6.258 6.097 6.228 10,405,310 +0.06(+0.94%)
Sep 29, 2003 6.200 6.200 6.128 6.170 12,264,939 -0.04(-0.59%)
Sep 26, 2003 6.280 6.284 6.201 6.207 10,747,700 -0.07(-1.07%)
Sep 25, 2003 6.353 6.380 6.274 6.274 8,799,726 -0.07(-1.08%)
Sep 24, 2003 6.410 6.545 6.315 6.342 9,866,892 -0.01(-0.18%)
Sep 23, 2003 6.336 6.361 6.324 6.353 6,130,052 +0.02(+0.36%)
Sep 22, 2003 6.348 6.348 6.266 6.331 6,574,412 -0.04(-0.64%)
Sep 19, 2003 6.371 6.398 6.334 6.372 8,051,215 +0.00(+0.02%)
Sep 18, 2003 6.347 6.368 6.343 6.371 8,440,194 +0.02(+0.32%)
Sep 17, 2003 6.466 6.456 6.339 6.350 6,584,081 -0.12(-1.79%)
Sep 16, 2003 6.402 6.463 6.382 6.466 6,661,877 +0.06(+0.96%)
Sep 15, 2003 6.416 6.418 6.372 6.405 4,629,075 -0.02(-0.34%)
Sep 12, 2003 6.426 6.433 6.374 6.426 6,778,351 +0.00(+0.07%)
Sep 11, 2003 6.456 6.507 6.409 6.422 7,747,943 -0.03(-0.46%)
Sep 10, 2003 6.490 6.501 6.436 6.451 7,354,128 -0.04(-0.65%)
Sep 09, 2003 6.433 6.493 6.398 6.493 9,942,051 +0.04(+0.62%)
Sep 08, 2003 6.467 6.468 6.401 6.454 9,765,362 +0.07(+1.16%)
Sep 05, 2003 6.463 6.471 6.357 6.380 10,602,217 -0.08(-1.27%)
Sep 04, 2003 6.462 6.493 6.448 6.462 8,556,229 +0.01(+0.09%)
Sep 03, 2003 6.427 6.479 6.411 6.456 13,741,742 -0.01(-0.16%)
Sep 02, 2003 6.367 6.466 6.317 6.466 13,040,700 +0.11(+1.79%)
Aug 29, 2003 6.318 6.369 6.295 6.352 7,461,812 +0.03(+0.54%)
Aug 28, 2003 6.240 6.326 6.207 6.318 10,476,513 +0.08(+1.33%)
Aug 27, 2003 6.177 6.248 6.177 6.235 4,755,658 +0.06(+0.96%)
Aug 26, 2003 6.166 6.200 6.124 6.176 4,458,979 -0.01(-0.13%)
Aug 25, 2003 6.171 6.202 6.157 6.184 6,063,684 +0.01(+0.15%)
Aug 22, 2003 6.245 6.245 6.166 6.175 5,629,433 -0.06(-1.00%)
Aug 21, 2003 6.240 6.251 6.199 6.237 5,698,439 +0.02(+0.31%)
Aug 20, 2003 6.245 6.250 6.212 6.218 6,992,839 -0.03(-0.47%)
Aug 19, 2003 6.240 6.254 6.209 6.248 8,627,432 +0.00(+0.05%)
Aug 18, 2003 6.219 6.250 6.214 6.244 8,177,358 +0.03(+0.42%)
Aug 15, 2003 6.245 6.245 6.179 6.218 5,083,104 -0.03(-0.40%)
Aug 14, 2003 6.225 6.248 6.200 6.243 6,274,216 +0.05(+0.73%)
Aug 13, 2003 6.223 6.245 6.184 6.198 6,953,282 +0.00(+0.02%)
Aug 12, 2003 6.142 6.199 6.104 6.196 6,808,239 +0.06(+0.98%)
Aug 11, 2003 6.137 6.199 6.119 6.136 8,874,005 -0.01(-0.11%)
Aug 08, 2003 6.137 6.158 6.076 6.143 5,639,542 +0.04(+0.63%)
Aug 07, 2003 6.012 6.111 6.005 6.104 6,559,907 +0.10(+1.73%)
Aug 06, 2003 5.950 6.051 5.920 6.001 5,501,532 +0.06(+1.09%)
Aug 05, 2003 5.978 6.045 5.936 5.936 9,874,803 -0.01(-0.17%)
Aug 04, 2003 5.950 5.966 5.879 5.946 6,661,437 +0.03(+0.46%)
Aug 01, 2003 5.954 5.954 5.835 5.919 7,452,143 -0.04(-0.59%)
Jul 31, 2003 5.989 6.057 5.944 5.954 9,556,587 +0.04(+0.65%)
Jul 30, 2003 6.006 6.010 5.915 5.915 8,272,735 +0.01(+0.10%)
Jul 29, 2003 5.987 6.021 5.887 5.910 8,903,893 -0.11(-1.89%)
Jul 28, 2003 6.018 6.128 6.018 6.024 10,809,673 +0.00(+0.02%)
Jul 25, 2003 6.029 6.084 5.992 6.022 9,128,490 +0.03(+0.51%)
Jul 24, 2003 6.075 6.119 5.992 5.992 6,224,110 -0.08(-1.24%)
Jul 23, 2003 6.132 6.153 6.036 6.067 4,925,754 -0.07(-1.13%)
Jul 22, 2003 5.952 6.166 5.952 6.136 7,562,024 +0.05(+0.82%)
Jul 21, 2003 6.115 6.142 6.066 6.086 6,715,059 -0.02(-0.37%)
Jul 18, 2003 6.086 6.143 6.059 6.109 7,036,792 +0.11(+1.80%)
Jul 17, 2003 6.018 6.082 5.997 6.001 9,320,563 -0.02(-0.28%)
Jul 16, 2003 6.033 6.052 5.950 6.018 6,240,812 -0.01(-0.19%)
Jul 15, 2003 6.102 6.118 6.014 6.029 7,147,991 -0.07(-1.19%)
Jul 14, 2003 6.160 6.160 6.086 6.102 9,358,362 +0.02(+0.36%)
Jul 11, 2003 6.029 6.148 6.029 6.080 6,813,953 +0.06(+1.04%)
Jul 10, 2003 6.062 6.068 5.989 6.018 7,876,284 -0.03(-0.55%)
Jul 09, 2003 6.058 6.075 6.029 6.051 9,408,468 -0.02(-0.37%)
Jul 08, 2003 6.133 6.140 6.035 6.074 9,953,039 -0.06(-1.00%)
Jul 07, 2003 6.223 6.235 6.132 6.135 12,242,963 -0.08(-1.23%)
Jul 03, 2003 6.234 6.234 6.156 6.211 5,980,174 -0.05(-0.82%)
Jul 02, 2003 6.260 6.280 6.148 6.262 10,572,329 +0.00(+0.04%)
Jul 01, 2003 6.228 6.268 6.171 6.260 10,425,088 +0.03(+0.42%)
Jun 30, 2003 6.251 6.268 6.217 6.234 8,977,733 +0.01(+0.16%)
Jun 27, 2003 6.212 6.251 6.198 6.224 9,318,365 +0.01(+0.20%)
Jun 26, 2003 6.183 6.223 6.143 6.211 8,050,775 +0.04(+0.59%)
Jun 25, 2003 6.245 6.285 6.169 6.175 10,602,217 -0.06(-0.97%)
Jun 24, 2003 6.243 6.257 6.228 6.235 9,050,694 -0.01(-0.09%)
Jun 23, 2003 6.245 6.254 6.227 6.241 9,415,500 +0.01(+0.11%)
Jun 20, 2003 6.257 6.261 6.217 6.234 14,231,813 +0.01(+0.09%)
Jun 19, 2003 6.226 6.257 6.108 6.228 7,013,936 +0.00(+0.04%)
Jun 18, 2003 6.237 6.245 6.200 6.226 9,444,069 -0.01(-0.18%)
Jun 17, 2003 6.229 6.249 6.196 6.237 12,050,891 +0.01(+0.13%)
Jun 16, 2003 6.234 6.274 6.156 6.229 12,807,752 +0.05(+0.83%)
Jun 13, 2003 6.269 6.270 6.135 6.178 9,449,343 -0.13(-2.04%)
Jun 12, 2003 6.291 6.325 6.265 6.307 10,270,815 +0.02(+0.27%)
Jun 11, 2003 6.234 6.294 6.204 6.290 11,418,854 +0.08(+1.36%)
Jun 10, 2003 6.228 6.248 6.163 6.206 5,650,091 +0.06(+0.96%)
Jun 09, 2003 6.143 6.162 6.120 6.146 9,918,756 -0.08(-1.22%)
Jun 06, 2003 6.302 6.314 6.216 6.223 6,860,103 -0.06(-0.89%)
Jun 05, 2003 6.285 6.297 6.234 6.278 8,167,689 -0.03(-0.47%)
Jun 04, 2003 6.280 6.365 6.280 6.308 10,493,654 +0.01(+0.18%)
Jun 03, 2003 6.285 6.308 6.224 6.297 7,902,655 +0.04(+0.56%)
Jun 02, 2003 6.169 6.308 6.152 6.261 9,381,657 +0.12(+1.98%)
May 30, 2003 6.063 6.177 6.028 6.140 9,617,681 +0.11(+1.85%)
May 29, 2003 6.165 6.165 6.001 6.028 11,310,291 -0.10(-1.56%)
May 28, 2003 6.191 6.211 6.116 6.124 12,131,763 -0.06(-1.05%)
May 27, 2003 6.047 6.195 6.024 6.189 12,051,330 +0.14(+2.33%)
May 23, 2003 6.018 6.064 6.001 6.047 10,035,230 +0.03(+0.49%)
May 22, 2003 6.026 6.041 5.986 6.018 5,861,063 -0.03(-0.47%)
May 21, 2003 5.908 6.060 5.869 6.046 11,117,779 +0.14(+2.35%)
May 20, 2003 5.927 5.944 5.847 5.908 7,573,012 +0.02(+0.33%)
May 19, 2003 5.913 5.954 5.888 5.888 6,919,438 -0.04(-0.63%)
May 16, 2003 5.915 5.954 5.872 5.926 9,186,508 +0.01(+0.17%)
May 15, 2003 5.904 5.930 5.889 5.915 7,327,317 +0.02(+0.39%)
May 14, 2003 5.933 5.944 5.870 5.893 5,636,905 -0.03(-0.48%)
May 13, 2003 5.854 5.952 5.813 5.921 6,764,726 +0.08(+1.30%)
May 12, 2003 5.782 5.863 5.769 5.845 8,139,999 +0.07(+1.14%)
May 09, 2003 5.839 5.846 5.733 5.779 12,809,510 -0.06(-1.11%)
May 08, 2003 5.893 5.944 5.836 5.844 10,895,819 -0.06(-1.02%)
May 07, 2003 5.886 5.915 5.828 5.904 12,448,661 +0.03(+0.58%)
May 06, 2003 5.864 5.914 5.847 5.870 10,927,465 +0.01(+0.10%)
May 05, 2003 5.859 5.881 5.819 5.864 7,487,304 +0.01(+0.10%)
May 02, 2003 5.768 5.893 5.756 5.859 9,409,347 +0.13(+2.32%)
May 01, 2003 5.749 5.769 5.673 5.726 7,835,408 +0.00(+0.06%)
Apr 30, 2003 5.691 5.747 5.680 5.722 10,400,915 +0.03(+0.50%)
Apr 29, 2003 5.779 5.779 5.673 5.694 11,831,128 -0.07(-1.15%)
Apr 28, 2003 5.699 5.779 5.688 5.760 8,062,203 +0.03(+0.44%)
Apr 25, 2003 5.788 5.788 5.650 5.735 11,678,613 -0.05(-0.83%)
Apr 24, 2003 5.861 5.898 5.781 5.782 10,909,445 -0.09(-1.47%)
Apr 23, 2003 5.881 5.896 5.801 5.869 7,424,013 -0.02(-0.31%)
Apr 22, 2003 5.810 5.904 5.768 5.887 7,797,609 +0.08(+1.33%)
Apr 21, 2003 5.807 5.857 5.798 5.810 6,083,902 -0.02(-0.35%)
Apr 17, 2003 5.776 5.846 5.776 5.830 8,396,242 +0.05(+0.95%)
Apr 16, 2003 5.836 5.847 5.751 5.776 7,547,959 -0.05(-0.86%)
Apr 15, 2003 5.842 5.865 5.804 5.826 9,894,582 -0.01(-0.18%)
Apr 14, 2003 5.802 5.843 5.787 5.836 7,071,954 +0.03(+0.45%)
Apr 11, 2003 5.813 5.847 5.790 5.810 6,401,239 +0.01(+0.14%)
Apr 10, 2003 5.790 5.824 5.781 5.802 9,237,932 +0.01(+0.20%)
Apr 09, 2003 5.842 5.864 5.774 5.790 9,348,253 -0.04(-0.68%)
Apr 08, 2003 5.824 5.847 5.794 5.830 8,088,574 -0.05(-0.93%)
Apr 07, 2003 6.024 6.058 5.870 5.885 12,673,697 -0.10(-1.65%)
Apr 04, 2003 6.029 6.029 5.950 5.984 9,796,568 +0.03(+0.55%)
Apr 03, 2003 6.079 6.103 5.915 5.951 11,000,866 -0.12(-1.95%)
Apr 02, 2003 6.143 6.144 6.012 6.069 15,506,874 -0.08(-1.24%)
Apr 01, 2003 6.120 6.171 6.092 6.145 9,128,930 +0.05(+0.78%)
Mar 31, 2003 6.096 6.126 6.045 6.097 9,903,372 +0.00(+0.02%)
Mar 28, 2003 5.984 6.124 5.978 6.096 10,132,804 +0.11(+1.79%)
Mar 27, 2003 5.902 6.036 5.881 5.989 10,294,110 +0.09(+1.50%)
Mar 26, 2003 5.929 5.952 5.881 5.901 8,262,187 -0.02(-0.29%)
Mar 25, 2003 5.859 5.984 5.836 5.918 8,245,485 +0.11(+1.84%)
Mar 24, 2003 5.877 5.910 5.764 5.811 9,576,806 -0.06(-1.10%)
Mar 21, 2003 5.950 5.954 5.864 5.876 11,021,963 -0.05(-0.83%)
Mar 20, 2003 5.845 5.943 5.807 5.925 10,210,161 +0.08(+1.36%)
Mar 19, 2003 5.824 5.870 5.781 5.845 9,747,781 +0.05(+0.90%)
Mar 18, 2003 5.802 5.802 5.654 5.793 12,786,655 -0.01(-0.16%)
Mar 17, 2003 5.754 5.859 5.751 5.802 15,196,569 +0.05(+0.83%)
Mar 14, 2003 5.729 5.754 5.660 5.754 9,845,795 +0.04(+0.64%)
Mar 13, 2003 5.728 5.729 5.665 5.718 8,052,973 +0.06(+1.13%)
Mar 12, 2003 5.769 5.769 5.603 5.654 14,283,237 -0.11(-1.99%)
Mar 11, 2003 5.807 5.853 5.762 5.769 9,594,826 -0.03(-0.43%)
Mar 10, 2003 5.870 5.896 5.779 5.794 8,395,363 -0.08(-1.30%)
Mar 07, 2003 5.780 5.882 5.765 5.870 16,086,607 +0.09(+1.55%)
Mar 06, 2003 5.802 5.852 5.757 5.780 15,341,613 -0.06(-1.11%)
Mar 05, 2003 5.859 5.910 5.817 5.845 11,213,156 -0.01(-0.23%)
Mar 04, 2003 5.887 5.897 5.845 5.859 12,362,514 -0.03(-0.48%)
Mar 03, 2003 5.813 5.898 5.813 5.887 13,460,447 +0.12(+2.07%)
Feb 28, 2003 5.819 5.835 5.751 5.768 11,856,621 +0.00(+0.00%)
Feb 27, 2003 5.797 5.811 5.731 5.768 13,905,246 +0.05(+0.84%)
Feb 26, 2003 5.683 5.766 5.653 5.720 13,002,901 +0.04(+0.64%)
Feb 25, 2003 5.650 5.699 5.622 5.683 11,301,501 +0.03(+0.58%)
Feb 24, 2003 5.688 5.732 5.624 5.650 9,520,546 -0.03(-0.54%)
Feb 21, 2003 5.540 5.722 5.529 5.681 12,552,388 +0.15(+2.80%)
Feb 20, 2003 5.631 5.656 5.524 5.526 8,017,371 -0.10(-1.84%)
Feb 19, 2003 5.628 5.653 5.575 5.630 6,403,876 +0.03(+0.45%)
Feb 18, 2003 5.540 5.624 5.515 5.605 7,944,850 +0.06(+1.13%)
Feb 14, 2003 5.460 5.543 5.426 5.542 7,002,948 +0.09(+1.65%)
Feb 13, 2003 5.455 5.472 5.386 5.452 6,588,037 +0.01(+0.10%)
Feb 12, 2003 5.478 5.539 5.443 5.447 7,697,397 -0.07(-1.30%)
Feb 11, 2003 5.574 5.611 5.490 5.518 8,469,643 -0.03(-0.61%)
Feb 10, 2003 5.512 5.580 5.508 5.553 7,476,756 +0.02(+0.31%)
Feb 07, 2003 5.569 5.590 5.524 5.536 8,132,966 -0.02(-0.39%)
Feb 06, 2003 5.622 5.622 5.517 5.557 10,654,081 -0.06(-1.13%)
Feb 05, 2003 5.738 5.739 5.615 5.621 8,072,312 -0.07(-1.28%)
Feb 04, 2003 5.640 5.733 5.566 5.694 11,908,045 +0.05(+0.95%)
Feb 03, 2003 5.482 5.660 5.464 5.640 11,626,749 +0.16(+2.88%)
Jan 31, 2003 5.381 5.528 5.347 5.482 9,738,990 +0.08(+1.56%)
Jan 30, 2003 5.462 5.505 5.394 5.398 13,848,986 -0.06(-1.17%)
Jan 29, 2003 5.267 5.468 5.199 5.462 13,135,198 +0.24(+4.57%)
Jan 28, 2003 5.187 5.263 5.137 5.223 7,346,217 +0.07(+1.32%)
Jan 27, 2003 5.275 5.284 5.137 5.154 8,289,877 -0.12(-2.29%)
Jan 24, 2003 5.386 5.397 5.247 5.275 10,737,591 -0.13(-2.48%)
Jan 23, 2003 5.415 5.432 5.374 5.409 8,152,305 +0.01(+0.19%)
Jan 22, 2003 5.381 5.430 5.293 5.399 11,534,449 +0.01(+0.13%)
Jan 21, 2003 5.410 5.426 5.366 5.392 9,323,200 -0.08(-1.48%)
Jan 17, 2003 5.490 5.523 5.462 5.473 7,584,439 -0.02(-0.29%)
Jan 16, 2003 5.485 5.512 5.465 5.489 8,223,069 +0.06(+1.11%)
Jan 15, 2003 5.432 5.483 5.381 5.429 11,430,721 -0.00(-0.04%)
Jan 14, 2003 5.375 5.431 5.333 5.431 12,247,358 +0.06(+1.21%)
Jan 13, 2003 5.335 5.375 5.284 5.366 11,470,278 +0.05(+1.03%)
Jan 10, 2003 5.438 5.439 5.301 5.311 11,589,829 -0.15(-2.75%)
Jan 09, 2003 5.386 5.471 5.386 5.462 11,494,892 +0.05(+0.88%)
Jan 08, 2003 5.511 5.546 5.413 5.414 13,864,370 -0.10(-1.75%)
Jan 07, 2003 5.671 5.685 5.496 5.511 13,873,160 -0.21(-3.76%)
Jan 06, 2003 5.631 5.745 5.603 5.726 10,437,835 +0.11(+1.88%)
Jan 03, 2003 5.634 5.656 5.603 5.620 6,134,008 +0.01(+0.14%)
Jan 02, 2003 5.551 5.620 5.513 5.612 8,997,512 +0.11(+1.94%)
Dec 31, 2002 5.524 5.536 5.431 5.505 7,572,133 -0.02(-0.33%)
Dec 30, 2002 5.466 5.523 5.437 5.523 7,141,398 +0.08(+1.53%)
Dec 27, 2002 5.546 5.569 5.415 5.440 4,933,226 -0.09(-1.56%)
Dec 26, 2002 5.597 5.658 5.516 5.526 6,209,166 -0.06(-1.14%)
Dec 24, 2002 5.648 5.654 5.583 5.590 3,767,606 -0.06(-1.13%)
Dec 23, 2002 5.681 5.688 5.623 5.654 9,715,695 -0.03(-0.46%)
Dec 20, 2002 5.580 5.680 5.565 5.680 12,277,246 +0.12(+2.19%)
Dec 19, 2002 5.569 5.627 5.529 5.558 11,105,912 -0.05(-0.85%)
Dec 18, 2002 5.591 5.671 5.586 5.606 10,573,208 -0.06(-1.02%)
Dec 17, 2002 5.644 5.685 5.614 5.664 12,256,588 +0.02(+0.36%)
Dec 16, 2002 5.517 5.644 5.508 5.644 14,219,506 +0.14(+2.50%)
Dec 13, 2002 5.574 5.612 5.479 5.506 16,784,572 -0.10(-1.73%)
Dec 12, 2002 5.620 5.647 5.540 5.603 13,530,331 -0.04(-0.67%)
Dec 11, 2002 5.722 5.722 5.631 5.640 8,381,298 -0.08(-1.41%)
Dec 10, 2002 5.665 5.726 5.603 5.721 8,171,645 +0.07(+1.23%)
Dec 09, 2002 5.705 5.773 5.648 5.652 10,211,919 -0.03(-0.48%)
Dec 06, 2002 5.675 5.726 5.638 5.679 10,177,196 +0.00(+0.06%)
Dec 05, 2002 5.642 5.705 5.620 5.675 8,489,421 +0.07(+1.30%)
Dec 04, 2002 5.572 5.629 5.546 5.603 8,654,243 +0.03(+0.57%)
Dec 03, 2002 5.512 5.601 5.484 5.571 9,858,101 +0.12(+2.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.